시장 데이터를 불러오는 중
전체 종목
REX NVDA Growth & Income ETF 과거 주가
REX NVDA Growth & Income ETF · NVII · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX NVDA Growth & Income ETF · NVII · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,827 | ₩33,827 | ₩33,226 | ₩33,226 | -1.78% | 7.2만 |
| 2026.10.08 | ₩34,107 | ₩34,374 | ₩33,319 | ₩33,386 | -2.11% | 10.3만 |
| 2026.10.07 | ₩34,320 | ₩34,527 | ₩34,231 | ₩34,334 | +0.04% | 9.3만 |
| 2026.10.06 | ₩34,894 | ₩35,014 | ₩34,520 | ₩34,574 | -0.92% | 8.1만 |
| 2026.10.05 | ₩34,280 | ₩34,814 | ₩34,181 | ₩34,747 | +1.36% | 9만 |
| 2026.10.02 | ₩34,120 | ₩34,494 | ₩34,000 | ₩34,000 | -0.35% | 12.2만 |
| 2026.10.01 | ₩33,346 | ₩33,680 | ₩33,182 | ₩33,533 | +0.56% | 10만 |
| 2026.09.30 | ₩33,293 | ₩33,640 | ₩33,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,199 |
| -0.28% |
| 7만 |
| 2026.09.29 | ₩33,466 | ₩33,566 | ₩32,919 | ₩33,026 | -1.32% | 8.3만 |
|---|
| 2026.09.28 | ₩33,373 | ₩33,827 | ₩33,226 | ₩33,346 | -0.08% | 13.7만 |
|---|
| 2026.09.25 | ₩32,679 | ₩32,892 | ₩32,425 | ₩32,732 | +0.16% | 3.3만 |
|---|
| 2026.09.24 | ₩32,292 | ₩32,639 | ₩32,172 | ₩32,612 | +0.99% | 4.5만 |
|---|
| 2026.09.23 | ₩32,892 | ₩33,053 | ₩32,546 | ₩32,667 | -0.69% | 7.4만 |
|---|
| 2026.09.22 | ₩32,839 | ₩33,199 | ₩32,839 | ₩33,086 | +0.75% | 7.7만 |
|---|
| 2026.09.21 | ₩32,492 | ₩33,213 | ₩32,359 | ₩33,133 | +1.97% | 8.9만 |
|---|
| 2026.09.18 | ₩32,025 | ₩32,452 | ₩31,812 | ₩32,352 | +1.02% | 5.6만 |
|---|
| 2026.09.17 | ₩31,772 | ₩32,092 | ₩31,665 | ₩31,998 | +0.71% | 10.4만 |
|---|
| 2026.09.16 | ₩31,131 | ₩31,491 | ₩30,797 | ₩31,000 | -0.42% | 7.7만 |
|---|
| 2026.09.15 | ₩30,958 | ₩30,998 | ₩30,571 | ₩30,771 | -0.60% | 8.3만 |
|---|
| 2026.09.14 | ₩30,824 | ₩31,078 | ₩30,330 | ₩30,784 | -0.13% | 20.5만 |
|---|
| 2026.09.11 | ₩32,359 | ₩32,372 | ₩31,905 | ₩31,932 | -1.32% | 9.7만 |
|---|
| 2026.09.10 | ₩32,279 | ₩32,279 | ₩31,665 | ₩31,865 | -1.28% | 10.7만 |
|---|
| 2026.09.09 | ₩33,079 | ₩33,198 | ₩32,720 | ₩32,826 | -0.77% | 11.1만 |
|---|
| 2026.09.08 | ₩34,414 | ₩34,414 | ₩33,287 | ₩33,453 | -2.79% | 14.1만 |
|---|
| 2026.09.04 | ₩34,107 | ₩34,614 | ₩33,893 | ₩34,120 | +0.04% | 11.7만 |
|---|
| 2026.09.03 | ₩33,306 | ₩34,000 | ₩33,213 | ₩33,706 | +1.20% | 9.1만 |
|---|
| 2026.09.02 | ₩32,078 | ₩33,546 | ₩32,018 | ₩32,959 | +2.75% | 12.5만 |
|---|
| 2026.09.01 | ₩31,705 | ₩32,287 | ₩31,385 | ₩31,732 | +0.08% | 9.8만 |
|---|
| 2026.08.31 | ₩32,412 | ₩32,892 | ₩32,025 | ₩32,892 | +1.48% | 13.2만 |
|---|
| 2026.08.28 | ₩33,680 | ₩34,027 | ₩32,092 | ₩32,257 | -4.22% | 18.3만 |
|---|
| 2026.08.27 | ₩33,013 | ₩34,120 | ₩32,612 | ₩33,813 | +2.43% | 16.8만 |
|---|
| 2026.08.26 | ₩31,478 | ₩31,565 | ₩30,931 | ₩30,944 | -1.70% | 12.7만 |
|---|
| 2026.08.25 | ₩31,118 | ₩31,705 | ₩31,024 | ₩31,425 | +0.99% | 10.8만 |
|---|
| 2026.08.24 | ₩32,185 | ₩32,185 | ₩30,864 | ₩31,038 | -3.57% | 16.1만 |
|---|
| 2026.08.21 | ₩32,586 | ₩32,639 | ₩31,958 | ₩31,972 | -1.88% | 11.5만 |
|---|
| 2026.08.20 | ₩32,652 | ₩32,826 | ₩32,185 | ₩32,292 | -1.10% | 6.9만 |
|---|
| 2026.08.19 | ₩33,173 | ₩33,360 | ₩32,332 | ₩32,586 | -1.77% | 11.1만 |
|---|
| 2026.08.18 | ₩32,959 | ₩33,173 | ₩32,652 | ₩32,799 | -0.49% | 9.8만 |
|---|
| 2026.08.17 | ₩34,053 | ₩34,400 | ₩33,987 | ₩34,067 | +0.04% | 11.8만 |
|---|
| 2026.08.14 | ₩34,107 | ₩34,234 | ₩33,853 | ₩33,960 | -0.43% | 3.6만 |
|---|
| 2026.08.13 | ₩33,740 | ₩34,061 | ₩33,696 | ₩33,917 | +0.53% | 4.7만 |
|---|
| 2026.08.12 | ₩33,133 | ₩33,787 | ₩32,979 | ₩33,640 | +1.53% | 8.7만 |
|---|
| 2026.08.11 | ₩33,466 | ₩33,466 | ₩32,542 | ₩32,732 | -2.19% | 9.1만 |
|---|
| 2026.08.10 | ₩33,840 | ₩33,893 | ₩32,892 | ₩32,998 | -2.49% | 12.6만 |
|---|
| 2026.08.07 | ₩33,400 | ₩33,907 | ₩33,400 | ₩33,800 | +1.20% | 6.5만 |
|---|
| 2026.08.06 | ₩33,360 | ₩33,550 | ₩32,892 | ₩33,119 | -0.72% | 8.1만 |
|---|
| 2026.08.05 | ₩32,919 | ₩33,386 | ₩32,826 | ₩33,133 | +0.65% | 10.2만 |
|---|
| 2026.08.04 | ₩32,359 | ₩32,492 | ₩32,085 | ₩32,452 | +0.29% | 6.5만 |
|---|
| 2026.08.03 | ₩30,918 | ₩32,332 | ₩30,918 | ₩32,159 | +4.01% | 11.5만 |
|---|
| 2026.07.31 | ₩30,878 | ₩31,451 | ₩30,451 | ₩31,345 | +1.51% | 11.2만 |
|---|
| 2026.07.30 | ₩30,104 | ₩30,764 | ₩29,703 | ₩30,437 | +1.11% | 13.4만 |
|---|
| 2026.07.29 | ₩30,584 | ₩30,704 | ₩29,356 | ₩29,463 | -3.66% | 18만 |
|---|
| 2026.07.28 | ₩30,330 | ₩31,064 | ₩29,957 | ₩30,731 | +1.32% | 14.4만 |
|---|
| 2026.07.27 | ₩33,159 | ₩33,159 | ₩30,791 | ₩30,958 | -6.64% | 28.3만 |
|---|
| 2026.07.24 | ₩32,946 | ₩33,546 | ₩32,505 | ₩32,839 | -0.32% | 9.3만 |
|---|
| 2026.07.23 | ₩33,199 | ₩33,426 | ₩32,684 | ₩33,199 | 0.00% | 7.7만 |
|---|
| 2026.07.22 | ₩32,526 | ₩33,827 | ₩32,440 | ₩33,533 | +3.10% | 12.2만 |
|---|
| 2026.07.21 | ₩32,706 | ₩33,066 | ₩32,225 | ₩32,772 | +0.20% | 6만 |
|---|
| 2026.07.20 | ₩32,626 | ₩32,973 | ₩32,132 | ₩32,359 | -0.82% | 6만 |
|---|
| 2026.07.17 | ₩32,065 | ₩32,706 | ₩31,275 | ₩32,132 | +0.21% | 10.3만 |
|---|
| 2026.07.16 | ₩33,253 | ₩33,326 | ₩32,666 | ₩32,907 | -1.04% | 7.9만 |
|---|
| 2026.07.15 | ₩33,346 | ₩33,650 | ₩32,692 | ₩33,520 | +0.52% | 10.5만 |
|---|
| 2026.07.14 | ₩32,852 | ₩33,493 | ₩32,305 | ₩33,453 | +1.83% | 6.5만 |
|---|
| 2026.07.13 | ₩33,279 | ₩33,440 | ₩32,412 | ₩32,492 | -2.37% | 16.2만 |
|---|
| 2026.07.10 | ₩32,038 | ₩33,486 | ₩32,038 | ₩33,426 | +4.33% | 9.1만 |
|---|
| 2026.07.09 | ₩32,425 | ₩32,452 | ₩31,625 | ₩32,283 | -0.44% | 5.9만 |
|---|
| 2026.07.08 | ₩30,797 | ₩32,385 | ₩30,797 | ₩32,225 | +4.64% | 9.1만 |
|---|
| 2026.07.07 | ₩30,437 | ₩31,425 | ₩30,150 | ₩31,238 | +2.63% | 16만 |
|---|
| 2026.07.06 | ₩31,078 | ₩31,545 | ₩30,904 | ₩31,305 | +0.73% | 19.9만 |
|---|
| 2026.07.02 | ₩31,345 | ₩31,892 | ₩30,604 | ₩31,024 | -1.02% | 9.6만 |
|---|
| 2026.07.01 | ₩31,158 | ₩31,852 | ₩30,717 | ₩31,505 | +1.11% | 11.1만 |
|---|
| 2026.06.30 | ₩31,278 | ₩31,852 | ₩31,050 | ₩31,852 | +1.83% | 14.4만 |
|---|
| 2026.06.29 | ₩30,918 | ₩31,371 | ₩30,230 | ₩31,238 | +1.04% | 13.5만 |
|---|
| 2026.06.26 | ₩30,731 | ₩31,198 | ₩30,465 | ₩30,624 | -0.35% | 16.1만 |
|---|
| 2026.06.25 | ₩32,359 | ₩32,359 | ₩30,635 | ₩31,318 | -3.22% | 14.2만 |
|---|
| 2026.06.24 | ₩32,119 | ₩32,359 | ₩31,411 | ₩31,965 | -0.48% | 12만 |
|---|
| 2026.06.23 | ₩32,492 | ₩32,719 | ₩32,025 | ₩32,078 | -1.27% | 17.4만 |
|---|
| 2026.06.22 | ₩34,227 | ₩34,464 | ₩33,653 | ₩33,827 | -1.17% | 19.1만 |
|---|
| 2026.06.18 | ₩33,466 | ₩34,132 | ₩33,360 | ₩33,840 | +1.12% | 13.1만 |
|---|
| 2026.06.17 | ₩33,827 | ₩33,833 | ₩32,872 | ₩33,133 | -2.05% | 13.6만 |
|---|
| 2026.06.16 | ₩34,147 | ₩34,147 | ₩33,560 | ₩33,560 | -1.72% | 14.6만 |
|---|
| 2026.06.15 | ₩33,987 | ₩34,721 | ₩33,987 | ₩34,654 | +1.96% | 21.7만 |
|---|
| 2026.06.12 | ₩33,319 | ₩33,666 | ₩33,039 | ₩33,306 | -0.04% | 14.3만 |
|---|
| 2026.06.11 | ₩32,532 | ₩33,413 | ₩32,185 | ₩33,293 | +2.34% | 13.1만 |
|---|
| 2026.06.10 | ₩32,826 | ₩33,693 | ₩32,292 | ₩32,292 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩34,387 | ₩34,527 | ₩32,225 | ₩33,920 | -1.36% | 17.9만 |
|---|
| 2026.06.08 | ₩34,667 | ₩34,667 | ₩33,873 | ₩34,400 | -0.77% | 14.3만 |
|---|
| 2026.06.05 | ₩35,535 | ₩35,535 | ₩33,460 | ₩33,553 | -5.58% | 51.6만 |
|---|
| 2026.06.04 | ₩35,308 | ₩36,562 | ₩34,707 | ₩36,186 | +2.49% | 13.8만 |
|---|
| 2026.06.03 | ₩36,402 | ₩36,585 | ₩35,321 | ₩35,388 | -2.79% | 23만 |
|---|
| 2026.06.02 | ₩36,842 | ₩37,696 | ₩36,382 | ₩36,615 | -0.62% | 17.5만 |
|---|
| 2026.06.01 | ₩35,668 | ₩37,189 | ₩35,668 | ₩37,162 | +4.19% | 34.5만 |
|---|
| 2026.05.29 | ₩35,561 | ₩36,028 | ₩34,947 | ₩35,027 | -1.50% | 15.4만 |
|---|
| 2026.05.28 | ₩34,761 | ₩35,668 | ₩34,761 | ₩35,441 | +1.96% | 12.2만 |
|---|
| 2026.05.27 | ₩35,495 | ₩35,568 | ₩34,360 | ₩35,161 | -0.94% | 24만 |
|---|
| 2026.05.26 | ₩36,709 | ₩36,949 | ₩35,761 | ₩36,335 | -1.02% | 19.5만 |
|---|
| 2026.05.22 | ₩37,496 | ₩37,816 | ₩36,315 | ₩36,402 | -2.92% | 18.6만 |
|---|
| 2026.05.21 | ₩37,630 | ₩38,656 | ₩36,755 | ₩37,122 | -1.35% | 19.7만 |
|---|
| 2026.05.20 | ₩37,776 | ₩38,270 | ₩37,236 | ₩37,856 | +0.21% | 11만 |
|---|
| 2026.05.19 | ₩36,989 | ₩37,856 | ₩36,669 | ₩37,136 | +0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩39,044 | ₩39,231 | ₩37,042 | ₩37,976 | -2.73% | 19.3만 |
|---|
| 2026.05.15 | ₩39,157 | ₩39,402 | ₩37,990 | ₩38,137 | -2.61% | 19.1만 |
|---|
| 2026.05.14 | ₩39,551 | ₩40,325 | ₩39,137 | ₩40,298 | +1.89% | 38.1만 |
|---|
| 2026.05.13 | ₩38,870 | ₩39,248 | ₩38,577 | ₩39,071 | +0.51% | 9.9만 |
|---|
| 2026.05.12 | ₩38,003 | ₩38,724 | ₩37,469 | ₩38,457 | +1.19% | 21.2만 |
|---|
| 2026.05.11 | ₩37,710 | ₩38,804 | ₩37,710 | ₩38,390 | +1.80% | 14.1만 |
|---|
| 2026.05.08 | ₩37,363 | ₩38,134 | ₩37,323 | ₩37,710 | +0.93% | 8.3만 |
|---|
| 2026.05.07 | ₩36,749 | ₩37,416 | ₩36,495 | ₩37,189 | +1.20% | 10.5만 |
|---|
| 2026.05.06 | ₩35,294 | ₩36,642 | ₩35,201 | ₩36,562 | +3.59% | 14.7만 |
|---|
| 2026.05.05 | ₩35,228 | ₩35,274 | ₩34,572 | ₩34,667 | -1.59% | 7.5만 |
|---|
| 2026.05.04 | ₩35,414 | ₩35,828 | ₩34,534 | ₩35,268 | -0.41% | 19.3만 |
|---|
| 2026.05.01 | ₩35,628 | ₩35,935 | ₩35,054 | ₩35,268 | -1.01% | 10.9만 |
|---|
| 2026.04.30 | ₩36,976 | ₩37,056 | ₩35,161 | ₩35,334 | -4.44% | 18.1만 |
|---|
| 2026.04.29 | ₩37,256 | ₩37,256 | ₩36,562 | ₩36,749 | -1.36% | 6.9만 |
|---|
| 2026.04.28 | ₩36,669 | ₩37,440 | ₩36,609 | ₩37,336 | +1.82% | 4.6만 |
|---|
| 2026.04.27 | ₩37,029 | ₩37,976 | ₩36,669 | ₩37,976 | +2.56% | 9.2만 |
|---|
| 2026.04.24 | ₩35,561 | ₩37,136 | ₩35,508 | ₩36,735 | +3.30% | 11.1만 |
|---|
| 2026.04.23 | ₩35,788 | ₩36,102 | ₩34,894 | ₩35,388 | -1.12% | 8.1만 |
|---|
| 2026.04.22 | ₩35,615 | ₩35,868 | ₩35,366 | ₩35,788 | +0.49% | 8.5만 |
|---|
| 2026.04.21 | ₩35,815 | ₩35,821 | ₩35,261 | ₩35,468 | -0.97% | 8.2만 |
|---|
| 2026.04.20 | ₩35,521 | ₩35,975 | ₩35,294 | ₩35,908 | +1.09% | 11.5만 |
|---|
| 2026.04.17 | ₩35,561 | ₩35,868 | ₩35,481 | ₩35,775 | +0.60% | 8.9만 |
|---|
| 2026.04.16 | ₩35,188 | ₩35,414 | ₩34,974 | ₩35,268 | +0.23% | 12.5만 |
|---|
| 2026.04.15 | ₩34,974 | ₩35,428 | ₩34,961 | ₩35,228 | +0.72% | 11.8만 |
|---|
| 2026.04.14 | ₩34,334 | ₩34,994 | ₩34,224 | ₩34,894 | +1.63% | 9.1만 |
|---|
| 2026.04.13 | ₩33,733 | ₩34,280 | ₩33,686 | ₩34,214 | +1.42% | 13.6만 |
|---|
| 2026.04.10 | ₩33,440 | ₩34,307 | ₩33,425 | ₩34,053 | +1.84% | 9.1만 |
|---|
| 2026.04.09 | ₩33,066 | ₩33,333 | ₩32,892 | ₩33,333 | +0.81% | 4.2만 |
|---|
| 2026.04.08 | ₩33,466 | ₩33,466 | ₩32,692 | ₩32,973 | -1.48% | 18.5만 |
|---|
| 2026.04.07 | ₩31,892 | ₩32,279 | ₩31,518 | ₩32,279 | +1.21% | 10.5만 |
|---|
| 2026.04.06 | ₩32,439 | ₩32,559 | ₩32,119 | ₩32,439 | 0.00% | 17.6만 |
|---|
| 2026.04.02 | ₩31,265 | ₩32,465 | ₩31,171 | ₩32,452 | +3.80% | 13.6만 |
|---|
| 2026.04.01 | ₩32,025 | ₩32,279 | ₩31,892 | ₩32,025 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩30,210 | ₩31,825 | ₩30,210 | ₩31,718 | +4.99% | 8.9만 |
|---|
| 2026.03.30 | ₩30,824 | ₩30,904 | ₩29,938 | ₩30,050 | -2.51% | 8.6만 |
|---|
| 2026.03.27 | ₩31,051 | ₩31,238 | ₩30,491 | ₩30,597 | -1.46% | 15.9만 |
|---|
| 2026.03.26 | ₩32,492 | ₩32,492 | ₩31,278 | ₩31,358 | -3.49% | 13.9만 |
|---|
| 2026.03.25 | ₩32,559 | ₩33,373 | ₩32,559 | ₩32,946 | +1.19% | 15.1만 |
|---|
| 2026.03.24 | ₩32,105 | ₩32,385 | ₩31,892 | ₩32,132 | +0.08% | 5.7만 |
|---|
| 2026.03.23 | ₩32,826 | ₩33,133 | ₩32,455 | ₩32,652 | -0.53% | 17.6만 |
|---|
| 2026.03.20 | ₩33,079 | ₩33,079 | ₩31,732 | ₩32,012 | -3.23% | 12.1만 |
|---|
| 2026.03.19 | ₩33,079 | ₩33,453 | ₩32,559 | ₩33,186 | +0.32% | 12.8만 |
|---|
| 2026.03.18 | ₩33,947 | ₩34,160 | ₩33,586 | ₩33,586 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩34,347 | ₩34,360 | ₩33,827 | ₩33,907 | -1.28% | 10.1만 |
|---|
| 2026.03.16 | ₩34,214 | ₩35,148 | ₩34,040 | ₩34,307 | +0.27% | 16.6만 |
|---|
| 2026.03.13 | ₩34,534 | ₩34,814 | ₩33,666 | ₩33,787 | -2.16% | 12.4만 |
|---|
| 2026.03.12 | ₩34,494 | ₩34,594 | ₩33,947 | ₩34,307 | -0.54% | 5.9만 |
|---|
| 2026.03.11 | ₩34,747 | ₩35,014 | ₩34,520 | ₩34,841 | +0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩34,053 | ₩34,787 | ₩33,960 | ₩34,507 | +1.33% | 9.4만 |
|---|
| 2026.03.09 | ₩33,013 | ₩34,400 | ₩32,892 | ₩34,400 | +4.20% | 11.3만 |
|---|
| 2026.03.06 | ₩33,746 | ₩34,254 | ₩33,119 | ₩33,346 | -1.19% | 10.1만 |
|---|
| 2026.03.05 | ₩33,933 | ₩34,502 | ₩33,146 | ₩34,267 | +0.98% | 10.9만 |
|---|
| 2026.03.04 | ₩33,673 | ₩34,560 | ₩33,600 | ₩34,200 | +1.57% | 9.1만 |
|---|
| 2026.03.03 | ₩33,119 | ₩33,773 | ₩32,892 | ₩33,613 | +1.49% | 12.5만 |
|---|
| 2026.03.02 | ₩32,973 | ₩34,774 | ₩32,866 | ₩34,614 | +4.98% | 10.6만 |
|---|
| 2026.02.27 | ₩34,320 | ₩34,494 | ₩33,319 | ₩33,533 | -2.29% | 13.3만 |
|---|
| 2026.02.26 | ₩36,655 | ₩36,655 | ₩34,907 | ₩35,081 | -4.30% | 12.5만 |
|---|
| 2026.02.25 | ₩36,415 | ₩36,936 | ₩36,355 | ₩36,749 | +0.92% | 7.1만 |
|---|
| 2026.02.24 | ₩35,975 | ₩36,295 | ₩35,201 | ₩36,215 | +0.67% | 6.4만 |
|---|
| 2026.02.23 | ₩36,295 | ₩36,629 | ₩35,908 | ₩36,349 | +0.15% | 10.3만 |
|---|
| 2026.02.20 | ₩35,348 | ₩36,002 | ₩35,228 | ₩35,988 | +1.81% | 5만 |
|---|
| 2026.02.19 | ₩35,388 | ₩35,695 | ₩35,108 | ₩35,695 | +0.87% | 4.9만 |
|---|
| 2026.02.18 | ₩35,695 | ₩35,988 | ₩35,321 | ₩35,615 | -0.22% | 7.1만 |
|---|
| 2026.02.17 | ₩34,494 | ₩35,695 | ₩34,053 | ₩35,361 | +2.51% | 7.7만 |
|---|
| 2026.02.13 | ₩35,588 | ₩35,588 | ₩34,494 | ₩34,761 | -2.32% | 10.3만 |
|---|
| 2026.02.12 | ₩36,255 | ₩36,429 | ₩35,548 | ₩35,548 | -1.95% | 6.1만 |
|---|
| 2026.02.11 | ₩36,308 | ₩36,655 | ₩35,857 | ₩35,948 | -0.99% | 7.3만 |
|---|
| 2026.02.10 | ₩36,068 | ₩36,255 | ₩35,735 | ₩35,815 | -0.70% | 7만 |
|---|
| 2026.02.09 | ₩35,374 | ₩36,749 | ₩35,374 | ₩36,282 | +2.57% | 7.6만 |
|---|
| 2026.02.06 | ₩34,053 | ₩35,775 | ₩33,867 | ₩35,495 | +4.23% | 5.7만 |
|---|
| 2026.02.05 | ₩33,933 | ₩34,434 | ₩33,093 | ₩33,400 | -1.57% | 15.8만 |
|---|
| 2026.02.04 | ₩35,027 | ₩35,088 | ₩33,226 | ₩33,920 | -3.16% | 14.4만 |
|---|
| 2026.02.03 | ₩36,709 | ₩36,709 | ₩34,380 | ₩35,214 | -4.07% | 12.1만 |
|---|
| 2026.02.02 | ₩37,336 | ₩38,030 | ₩36,829 | ₩36,882 | -1.22% | 8만 |
|---|
| 2026.01.30 | ₩38,070 | ₩38,697 | ₩37,883 | ₩38,097 | +0.07% | 6.4만 |
|---|
| 2026.01.29 | ₩38,057 | ₩38,403 | ₩37,203 | ₩38,403 | +0.91% | 7.8만 |
|---|
| 2026.01.28 | ₩38,043 | ₩38,230 | ₩37,871 | ₩38,057 | +0.04% | 7.4만 |
|---|
| 2026.01.27 | ₩37,323 | ₩37,803 | ₩37,002 | ₩37,496 | +0.46% | 7.7만 |
|---|
| 2026.01.26 | ₩37,509 | ₩37,790 | ₩37,283 | ₩37,309 | -0.53% | 7.4만 |
|---|
| 2026.01.23 | ₩37,429 | ₩37,652 | ₩37,323 | ₩37,549 | +0.32% | 5만 |
|---|
| 2026.01.22 | ₩36,922 | ₩37,249 | ₩36,777 | ₩36,896 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩35,561 | ₩36,974 | ₩35,408 | ₩36,522 | +2.70% | 6.1만 |
|---|
| 2026.01.20 | ₩36,415 | ₩36,495 | ₩35,441 | ₩35,508 | -2.49% | 9.9만 |
|---|
| 2026.01.16 | ₩37,950 | ₩38,230 | ₩37,376 | ₩37,376 | -1.51% | 3.8만 |
|---|
| 2026.01.15 | ₩37,403 | ₩38,110 | ₩37,403 | ₩37,603 | +0.54% | 7.9만 |
|---|
| 2026.01.14 | ₩36,909 | ₩36,909 | ₩36,179 | ₩36,669 | -0.65% | 7.1만 |
|---|
| 2026.01.13 | ₩37,016 | ₩37,643 | ₩36,762 | ₩37,203 | +0.50% | 5.5만 |
|---|
| 2026.01.12 | ₩36,842 | ₩37,750 | ₩36,842 | ₩37,256 | +1.12% | 8.2만 |
|---|
| 2026.01.09 | ₩37,296 | ₩37,483 | ₩36,989 | ₩37,269 | -0.07% | 8.6만 |
|---|
| 2026.01.08 | ₩38,030 | ₩38,123 | ₩36,936 | ₩37,283 | -1.96% | 9.8만 |
|---|
| 2026.01.07 | ₩37,856 | ₩38,430 | ₩37,696 | ₩38,043 | +0.49% | 9만 |
|---|
| 2026.01.06 | ₩38,097 | ₩38,524 | ₩37,630 | ₩37,696 | -1.05% | 13만 |
|---|
| 2026.01.05 | ₩38,670 | ₩38,830 | ₩37,616 | ₩38,110 | -1.45% | 13.3만 |
|---|
| 2026.01.02 | ₩38,230 | ₩38,710 | ₩37,936 | ₩37,990 | -0.63% | 15.2만 |
|---|
| 2025.12.31 | ₩38,217 | ₩38,461 | ₩37,576 | ₩37,630 | -1.54% | 9.7만 |
|---|
| 2025.12.30 | ₩37,990 | ₩38,123 | ₩37,675 | ₩37,843 | -0.39% | 7.2만 |
|---|
| 2025.12.29 | ₩38,097 | ₩38,337 | ₩37,656 | ₩38,283 | +0.49% | 13.6만 |
|---|
| 2025.12.26 | ₩38,524 | ₩38,977 | ₩38,422 | ₩38,777 | +0.66% | 7.6만 |
|---|
| 2025.12.24 | ₩38,150 | ₩38,203 | ₩37,936 | ₩38,110 | -0.10% | 5.5만 |
|---|
| 2025.12.23 | ₩37,483 | ₩38,270 | ₩37,457 | ₩38,190 | +1.89% | 8.9만 |
|---|
| 2025.12.22 | ₩37,750 | ₩37,923 | ₩37,616 | ₩37,923 | +0.46% | 11만 |
|---|
| 2025.12.19 | ₩36,509 | ₩37,483 | ₩36,509 | ₩37,483 | +2.67% | 6.8만 |
|---|
| 2025.12.18 | ₩36,042 | ₩36,562 | ₩35,548 | ₩35,988 | -0.15% | 7.4만 |
|---|
| 2025.12.17 | ₩36,629 | ₩36,629 | ₩35,108 | ₩35,308 | -3.61% | 13.3만 |
|---|
| 2025.12.16 | ₩36,682 | ₩37,036 | ₩36,295 | ₩36,949 | +0.73% | 11만 |
|---|
| 2025.12.15 | ₩37,496 | ₩37,496 | ₩36,655 | ₩36,989 | -1.35% | 12.8만 |
|---|
| 2025.12.12 | ₩37,896 | ₩38,177 | ₩36,522 | ₩36,749 | -3.03% | 11.2만 |
|---|
| 2025.12.11 | ₩37,870 | ₩37,963 | ₩36,829 | ₩37,963 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩38,697 | ₩38,769 | ₩38,099 | ₩38,670 | -0.07% | 8.2만 |
|---|
| 2025.12.09 | ₩38,737 | ₩38,790 | ₩38,387 | ₩38,764 | +0.07% | 11만 |
|---|
| 2025.12.08 | ₩38,550 | ₩39,454 | ₩38,524 | ₩39,124 | +1.49% | 15.5만 |
|---|
| 2025.12.05 | ₩38,750 | ₩38,790 | ₩38,126 | ₩38,524 | -0.59% | 8.8만 |
|---|
| 2025.12.04 | ₩38,283 | ₩38,790 | ₩37,883 | ₩38,750 | +1.22% | 9.6만 |
|---|
| 2025.12.03 | ₩38,083 | ₩38,270 | ₩37,656 | ₩37,870 | -0.56% | 14.7만 |
|---|
| 2025.12.02 | ₩38,203 | ₩38,844 | ₩37,750 | ₩38,137 | -0.17% | 11.2만 |
|---|
| 2025.12.01 | ₩37,229 | ₩38,443 | ₩36,698 | ₩38,337 | +2.97% | 23.8만 |
|---|
| 2025.11.28 | ₩38,070 | ₩38,070 | ₩37,443 | ₩37,643 | -1.12% | 11.4만 |
|---|
| 2025.11.26 | ₩38,310 | ₩38,697 | ₩37,696 | ₩38,257 | -0.14% | 8.1만 |
|---|
| 2025.11.25 | ₩36,816 | ₩37,576 | ₩35,495 | ₩37,563 | +2.03% | 13.2만 |
|---|
| 2025.11.24 | ₩38,617 | ₩39,431 | ₩38,150 | ₩39,404 | +2.04% | 9.8만 |
|---|
| 2025.11.21 | ₩38,670 | ₩39,564 | ₩36,969 | ₩38,350 | -0.83% | 19.5만 |
|---|
| 2025.11.20 | ₩41,886 | ₩41,886 | ₩38,564 | ₩39,057 | -6.75% | 18.6만 |
|---|
| 2025.11.19 | ₩39,351 | ₩39,845 | ₩38,869 | ₩39,724 | +0.95% | 10.1만 |
|---|
| 2025.11.18 | ₩38,830 | ₩39,177 | ₩38,099 | ₩38,443 | -1.00% | 6.6만 |
|---|
| 2025.11.17 | ₩40,432 | ₩40,592 | ₩39,604 | ₩40,178 | -0.63% | 11만 |
|---|
| 2025.11.14 | ₩39,364 | ₩40,832 | ₩38,650 | ₩40,805 | +3.66% | 6.8만 |
|---|
| 2025.11.13 | ₩40,872 | ₩41,019 | ₩39,324 | ₩40,045 | -2.02% | 8.5만 |
|---|
| 2025.11.12 | ₩41,846 | ₩41,846 | ₩41,026 | ₩41,539 | -0.73% | 7.2만 |
|---|
| 2025.11.11 | ₩41,940 | ₩41,977 | ₩41,366 | ₩41,659 | -0.67% | 7.5만 |
|---|
| 2025.11.10 | ₩42,033 | ₩42,786 | ₩41,766 | ₩42,780 | +1.78% | 12.5만 |
|---|
| 2025.11.07 | ₩39,778 | ₩40,552 | ₩38,390 | ₩40,465 | +1.73% | 9.9만 |
|---|
| 2025.11.06 | ₩42,700 | ₩42,887 | ₩40,018 | ₩40,552 | -5.03% | 10.5만 |
|---|
| 2025.11.05 | ₩43,301 | ₩44,141 | ₩42,315 | ₩42,447 | -1.97% | 10만 |
|---|
| 2025.11.04 | ₩44,582 | ₩44,755 | ₩43,074 | ₩43,474 | -2.48% | 13.9만 |
|---|
| 2025.11.03 | ₩45,502 | ₩46,143 | ₩45,285 | ₩45,469 | -0.07% | 13.7만 |
|---|
| 2025.10.31 | ₩45,222 | ₩45,356 | ₩44,275 | ₩44,435 | -1.74% | 4.8만 |
|---|
| 2025.10.30 | ₩44,742 | ₩44,742 | ₩44,168 | ₩44,422 | -0.72% | 5.4만 |
|---|
| 2025.10.29 | ₩44,969 | ₩45,676 | ₩44,635 | ₩45,115 | +0.33% | 7만 |
|---|
| 2025.10.28 | ₩42,714 | ₩44,261 | ₩42,613 | ₩43,995 | +3.00% | 11.1만 |
|---|
| 2025.10.27 | ₩42,740 | ₩42,967 | ₩42,433 | ₩42,967 | +0.53% | 12만 |
|---|
| 2025.10.24 | ₩41,633 | ₩42,152 | ₩41,499 | ₩41,833 | +0.48% | 6.5만 |
|---|
| 2025.10.23 | ₩40,445 | ₩41,272 | ₩40,414 | ₩41,166 | +1.78% | 4.8만 |
|---|
| 2025.10.22 | ₩40,632 | ₩41,199 | ₩39,604 | ₩40,552 | -0.20% | 8.9만 |
|---|
| 2025.10.21 | ₩41,072 | ₩41,072 | ₩40,312 | ₩40,739 | -0.81% | 8.1만 |
|---|
| 2025.10.20 | ₩41,579 | ₩41,833 | ₩41,219 | ₩41,499 | -0.19% | 10.6만 |
|---|
| 2025.10.17 | ₩40,552 | ₩41,526 | ₩40,552 | ₩41,366 | +2.01% | 6.6만 |
|---|
| 2025.10.16 | ₩40,992 | ₩41,366 | ₩40,394 | ₩41,139 | +0.36% | 5.6만 |
|---|
| 2025.10.15 | ₩41,846 | ₩41,846 | ₩39,765 | ₩40,592 | -3.00% | 8.2만 |
|---|
| 2025.10.14 | ₩41,833 | ₩41,833 | ₩40,418 | ₩40,525 | -3.13% | 6.4만 |
|---|
| 2025.10.13 | ₩42,907 | ₩43,461 | ₩42,540 | ₩42,980 | +0.17% | 11.1만 |
|---|
| 2025.10.10 | ₩44,228 | ₩44,675 | ₩41,539 | ₩41,699 | -5.72% | 13.2만 |
|---|